ADVANCED MICRO DEVICES (NY: AMD)
2.660 USD  +0.090 (+3.50%)
Official Closing Price  /  Updated: 4:15 PM EST, Dec 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2009 9.680 9.680 9.680 0 -0.04(-0.41%)
Dec 30, 2009 9.630 9.830 9.580 9.720 14,407,563 -0.11(-1.12%)
Dec 29, 2009 9.810 9.910 9.440 9.830 20,987,812 +0.00(+0.00%)
Dec 28, 2009 9.970 10.04 9.710 9.830 17,266,328 -0.08(-0.81%)
Dec 24, 2009 9.790 9.950 9.775 9.910 11,331,966 +0.24(+2.48%)
Dec 23, 2009 9.450 9.690 9.420 9.670 19,547,963 +0.24(+2.55%)
Dec 22, 2009 9.550 9.760 9.290 9.430 26,205,262 -0.10(-1.05%)
Dec 21, 2009 9.090 9.590 9.010 9.530 30,414,219 +0.48(+5.30%)
Dec 18, 2009 9.000 9.120 8.930 9.050 15,956,227 -0.07(-0.77%)
Dec 17, 2009 9.030 9.300 9.000 9.120 19,932,941 -0.09(-0.98%)
Dec 16, 2009 9.140 9.390 8.820 9.210 43,284,968 +0.39(+4.42%)
Dec 15, 2009 8.650 9.080 8.570 8.820 30,512,141 +0.14(+1.61%)
Dec 14, 2009 8.710 8.760 8.650 8.680 24,228,710 +0.04(+0.46%)
Dec 11, 2009 8.610 8.690 8.430 8.640 20,052,824 +0.06(+0.70%)
Dec 10, 2009 8.820 8.895 8.570 8.580 26,087,026 -0.13(-1.49%)
Dec 09, 2009 8.810 8.870 8.550 8.710 30,328,613 +0.04(+0.46%)
Dec 08, 2009 8.430 8.815 8.340 8.670 41,620,049 +0.15(+1.76%)
Dec 07, 2009 8.250 8.610 8.230 8.520 45,605,817 +0.66(+8.40%)
Dec 04, 2009 8.090 8.250 7.650 7.860 43,869,532 -0.17(-2.12%)
Dec 03, 2009 7.370 8.230 7.360 8.030 69,007,681 +0.73(+10.00%)
Dec 02, 2009 7.210 7.500 7.210 7.300 26,903,646 +0.10(+1.39%)
Dec 01, 2009 7.110 7.250 7.010 7.200 23,136,464 +0.19(+2.71%)
Nov 30, 2009 6.900 7.011 6.780 7.010 19,388,290 +0.16(+2.34%)
Nov 27, 2009 6.690 7.000 6.680 6.850 16,185,078 -0.26(-3.66%)
Nov 25, 2009 7.010 7.120 6.965 7.110 16,390,278 +0.20(+2.89%)
Nov 24, 2009 7.010 7.070 6.830 6.910 18,550,668 -0.09(-1.29%)
Nov 23, 2009 7.030 7.150 6.940 7.000 29,271,684 +0.05(+0.72%)
Nov 20, 2009 6.900 6.995 6.800 6.950 28,226,658 -0.10(-1.42%)
Nov 19, 2009 7.200 7.300 6.780 7.050 65,869,673 -0.27(-3.69%)
Nov 18, 2009 6.710 7.330 6.700 7.320 79,103,297 +0.70(+10.57%)
Nov 17, 2009 6.370 6.640 6.350 6.620 26,734,743 +0.19(+2.95%)
Nov 16, 2009 6.560 6.700 6.320 6.430 48,798,856 -0.10(-1.53%)
Nov 13, 2009 6.250 6.560 6.190 6.530 68,142,367 +0.05(+0.77%)
Nov 12, 2009 6.640 6.730 6.350 6.480 162,996,449 +1.16(+21.80%)
Nov 11, 2009 5.230 5.350 5.200 5.320 24,516,779 +0.18(+3.50%)
Nov 10, 2009 5.200 5.310 5.070 5.140 16,285,454 -0.05(-0.96%)
Nov 09, 2009 5.120 5.240 5.100 5.190 15,807,697 +0.15(+2.97%)
Nov 06, 2009 4.840 5.050 4.790 5.040 20,953,164 +0.30(+6.33%)
Nov 05, 2009 4.810 4.860 4.720 4.740 14,688,183 +0.05(+1.07%)
Nov 04, 2009 4.710 4.880 4.670 4.690 25,212,675 +0.05(+1.08%)
Nov 03, 2009 4.490 4.650 4.330 4.640 23,035,309 +0.04(+0.87%)
Nov 02, 2009 4.680 4.780 4.440 4.600 23,882,986 +0.00(+0.00%)
Oct 30, 2009 4.980 4.980 4.545 4.600 31,600,816 -0.33(-6.69%)
Oct 29, 2009 4.950 5.100 4.900 4.930 27,180,848 +0.08(+1.65%)
Oct 28, 2009 4.980 5.020 4.750 4.850 30,659,142 -0.30(-5.83%)
Oct 27, 2009 5.420 5.470 5.070 5.150 31,031,621 -0.27(-4.98%)
Oct 26, 2009 5.620 5.710 5.340 5.420 26,787,951 -0.18(-3.21%)
Oct 23, 2009 5.665 5.670 5.520 5.600 26,662,829 -0.23(-3.95%)
Oct 22, 2009 5.760 5.870 5.610 5.830 21,166,219 +0.06(+1.04%)
Oct 21, 2009 5.890 6.070 5.700 5.770 27,043,906 -0.21(-3.51%)
Oct 20, 2009 5.990 6.090 5.940 5.980 35,580,276 +0.11(+1.87%)
Oct 19, 2009 5.780 5.890 5.680 5.870 20,530,630 +0.13(+2.26%)
Oct 16, 2009 5.890 5.940 5.650 5.740 62,203,039 -0.45(-7.27%)
Oct 15, 2009 6.210 6.230 6.050 6.190 37,528,282 -0.06(-0.96%)
Oct 14, 2009 6.310 6.360 6.160 6.250 32,191,024 +0.17(+2.80%)
Oct 13, 2009 6.210 6.220 6.060 6.080 29,556,796 -0.06(-0.98%)
Oct 12, 2009 6.230 6.290 6.080 6.140 38,549,226 +0.26(+4.42%)
Oct 09, 2009 5.510 5.900 5.510 5.880 27,334,048 +0.37(+6.72%)
Oct 08, 2009 5.580 5.670 5.460 5.510 20,284,076 -0.03(-0.54%)
Oct 07, 2009 5.660 5.690 5.520 5.540 16,897,118 -0.10(-1.77%)
Oct 06, 2009 5.670 5.780 5.530 5.640 21,909,350 +0.10(+1.81%)
Oct 05, 2009 5.150 5.630 5.120 5.540 29,233,056 +0.23(+4.33%)
Oct 02, 2009 5.220 5.450 5.050 5.310 31,827,024 -0.08(-1.48%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here